Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 78.82 | 80.62 | 78.53 | 79.80 | 79.80 | 1,231,900 |
Mar 27, 2024 | 79.22 | 79.47 | 77.81 | 78.60 | 78.60 | 1,802,100 |
Mar 26, 2024 | 78.97 | 79.50 | 78.54 | 78.64 | 78.64 | 1,279,800 |
Mar 25, 2024 | 79.96 | 80.19 | 78.44 | 78.49 | 78.49 | 920,700 |
Mar 22, 2024 | 80.63 | 80.66 | 79.44 | 80.00 | 80.00 | 976,900 |
Mar 21, 2024 | 80.41 | 81.65 | 80.08 | 80.68 | 80.68 | 1,105,200 |
Mar 20, 2024 | 78.03 | 79.97 | 77.65 | 79.79 | 79.79 | 1,643,900 |
Mar 19, 2024 | 77.62 | 78.62 | 77.31 | 77.93 | 77.93 | 1,759,500 |
Mar 18, 2024 | 77.27 | 79.21 | 76.87 | 77.84 | 77.84 | 1,344,600 |
Mar 15, 2024 | 77.19 | 78.80 | 76.77 | 76.95 | 76.95 | 2,776,700 |
Mar 14, 2024 | 78.65 | 79.46 | 76.89 | 77.77 | 77.77 | 1,078,600 |
Mar 13, 2024 | 80.20 | 81.21 | 79.01 | 79.05 | 79.05 | 1,042,900 |
Mar 12, 2024 | 79.73 | 81.16 | 79.46 | 80.90 | 80.90 | 1,144,400 |
Mar 11, 2024 | 79.69 | 80.04 | 78.60 | 79.78 | 79.78 | 1,452,000 |
Mar 08, 2024 | 79.66 | 80.99 | 79.48 | 80.13 | 80.13 | 1,295,200 |
Mar 07, 2024 | 79.89 | 79.93 | 78.28 | 79.20 | 79.20 | 1,120,500 |
Mar 06, 2024 | 76.45 | 79.11 | 76.24 | 79.10 | 79.10 | 1,563,600 |
Mar 06, 2024 | 0.105 Dividend | |||||
Mar 05, 2024 | 78.59 | 78.89 | 75.76 | 75.88 | 75.77 | 1,289,300 |
Mar 04, 2024 | 78.27 | 79.10 | 77.43 | 78.98 | 78.87 | 1,769,500 |
Mar 01, 2024 | 77.08 | 79.18 | 76.34 | 78.71 | 78.60 | 1,717,000 |
Feb 29, 2024 | 76.30 | 78.25 | 75.82 | 77.63 | 77.52 | 2,369,300 |
Feb 28, 2024 | 76.72 | 77.08 | 75.89 | 76.02 | 75.91 | 1,040,200 |
Feb 27, 2024 | 76.51 | 77.34 | 75.88 | 77.19 | 77.08 | 1,432,200 |
Feb 26, 2024 | 77.49 | 77.74 | 76.09 | 76.46 | 76.35 | 1,267,500 |
Feb 23, 2024 | 76.05 | 77.57 | 76.00 | 77.44 | 77.33 | 1,583,600 |
Feb 22, 2024 | 75.16 | 76.49 | 74.64 | 76.04 | 75.93 | 925,400 |
Feb 21, 2024 | 74.20 | 74.60 | 73.31 | 74.41 | 74.31 | 1,166,200 |
Feb 20, 2024 | 74.50 | 74.99 | 73.75 | 74.60 | 74.50 | 1,477,600 |
Feb 16, 2024 | 75.88 | 76.31 | 74.96 | 75.07 | 74.97 | 2,738,200 |
Feb 15, 2024 | 77.74 | 78.99 | 76.47 | 76.79 | 76.68 | 1,724,600 |
Feb 14, 2024 | 74.61 | 77.57 | 74.09 | 77.53 | 77.42 | 3,792,200 |
Feb 13, 2024 | 73.50 | 75.82 | 71.50 | 73.50 | 73.40 | 4,142,500 |
Feb 12, 2024 | 69.27 | 71.04 | 69.27 | 70.60 | 70.50 | 2,346,000 |
Feb 09, 2024 | 69.25 | 69.55 | 68.51 | 69.21 | 69.11 | 1,495,900 |
Feb 08, 2024 | 68.33 | 69.81 | 67.85 | 69.21 | 69.11 | 1,727,800 |
Feb 07, 2024 | 68.36 | 69.87 | 67.24 | 68.63 | 68.54 | 2,091,500 |
Feb 06, 2024 | 67.68 | 68.07 | 67.04 | 67.95 | 67.86 | 1,472,700 |
Feb 05, 2024 | 68.71 | 68.80 | 67.20 | 67.89 | 67.80 | 1,257,200 |
Feb 02, 2024 | 69.68 | 69.72 | 67.79 | 69.00 | 68.90 | 1,793,000 |
Feb 01, 2024 | 69.76 | 70.73 | 68.43 | 70.48 | 70.38 | 1,438,900 |
Jan 31, 2024 | 68.75 | 70.97 | 68.50 | 69.19 | 69.09 | 2,064,600 |
Jan 30, 2024 | 69.64 | 70.15 | 68.69 | 68.81 | 68.71 | 916,000 |
Jan 29, 2024 | 67.90 | 70.68 | 67.82 | 70.13 | 70.03 | 1,448,400 |
Jan 26, 2024 | 69.64 | 69.88 | 67.66 | 67.69 | 67.60 | 1,731,000 |
Jan 25, 2024 | 70.26 | 70.58 | 68.19 | 69.45 | 69.35 | 1,001,600 |
Jan 24, 2024 | 71.29 | 71.29 | 69.47 | 69.57 | 69.47 | 751,600 |
Jan 23, 2024 | 70.72 | 70.89 | 69.74 | 70.40 | 70.30 | 904,400 |
Jan 22, 2024 | 69.97 | 70.34 | 69.24 | 70.06 | 69.96 | 1,105,000 |
Jan 19, 2024 | 67.76 | 69.28 | 67.00 | 68.95 | 68.85 | 1,595,700 |
Jan 18, 2024 | 69.49 | 69.51 | 66.46 | 67.76 | 67.67 | 1,600,000 |
Jan 17, 2024 | 69.11 | 69.33 | 67.38 | 68.74 | 68.64 | 2,905,600 |
Jan 16, 2024 | 67.56 | 70.09 | 67.15 | 69.81 | 69.71 | 2,823,800 |
Jan 12, 2024 | 68.37 | 68.63 | 67.25 | 68.50 | 68.41 | 1,814,300 |
Jan 11, 2024 | 67.19 | 67.72 | 66.36 | 67.70 | 67.61 | 2,056,600 |
Jan 10, 2024 | 66.50 | 67.69 | 66.10 | 67.31 | 67.22 | 983,800 |
Jan 09, 2024 | 66.46 | 67.16 | 65.65 | 65.92 | 65.83 | 1,088,300 |
Jan 08, 2024 | 65.19 | 67.59 | 65.17 | 67.57 | 67.48 | 1,183,800 |
Jan 05, 2024 | 63.14 | 65.26 | 63.06 | 64.99 | 64.90 | 1,971,200 |
Jan 04, 2024 | 63.71 | 64.61 | 63.03 | 63.51 | 63.42 | 2,065,800 |
Jan 03, 2024 | 65.38 | 65.58 | 63.41 | 63.89 | 63.80 | 1,877,500 |
Jan 02, 2024 | 67.75 | 68.46 | 66.28 | 66.56 | 66.47 | 1,309,000 |
Dec 29, 2023 | 69.27 | 69.98 | 68.45 | 68.71 | 68.61 | 780,700 |
Dec 28, 2023 | 68.72 | 69.42 | 68.44 | 69.23 | 69.13 | 671,400 |
Dec 27, 2023 | 69.00 | 69.92 | 68.53 | 69.29 | 69.19 | 941,500 |
Dec 26, 2023 | 68.30 | 69.28 | 67.88 | 68.99 | 68.89 | 745,900 |
Dec 22, 2023 | 68.37 | 68.72 | 67.50 | 68.05 | 67.96 | 962,800 |
Dec 21, 2023 | 66.90 | 68.16 | 66.57 | 67.99 | 67.90 | 1,911,300 |
Dec 20, 2023 | 68.00 | 68.75 | 66.01 | 66.10 | 66.01 | 1,851,900 |
Dec 19, 2023 | 69.08 | 69.69 | 68.22 | 68.67 | 68.57 | 1,567,800 |
Dec 18, 2023 | 69.09 | 69.35 | 67.89 | 68.57 | 68.48 | 1,826,500 |
Dec 15, 2023 | 69.50 | 70.98 | 68.48 | 68.59 | 68.50 | 5,601,900 |
Dec 14, 2023 | 69.11 | 71.55 | 68.97 | 69.38 | 69.28 | 3,545,100 |
Dec 13, 2023 | 63.81 | 67.99 | 63.81 | 67.78 | 67.69 | 2,216,600 |
Dec 12, 2023 | 62.94 | 64.31 | 62.42 | 63.72 | 63.63 | 1,472,100 |
Dec 11, 2023 | 62.49 | 63.76 | 62.49 | 62.87 | 62.78 | 1,041,400 |
Dec 08, 2023 | 62.85 | 64.33 | 62.49 | 62.63 | 62.54 | 1,958,300 |
Dec 07, 2023 | 61.63 | 62.78 | 61.46 | 62.64 | 62.55 | 2,770,200 |
Dec 06, 2023 | 60.80 | 62.40 | 60.55 | 61.53 | 61.44 | 2,318,800 |
Dec 05, 2023 | 59.81 | 60.19 | 58.59 | 60.16 | 60.08 | 2,524,200 |
Dec 04, 2023 | 59.73 | 60.57 | 59.62 | 60.40 | 60.32 | 1,601,000 |
Dec 01, 2023 | 58.58 | 60.82 | 58.58 | 60.40 | 60.32 | 1,792,000 |
Nov 30, 2023 | 58.84 | 58.96 | 57.80 | 58.72 | 58.64 | 2,717,600 |
Nov 29, 2023 | 59.43 | 59.93 | 58.79 | 58.79 | 58.71 | 1,179,600 |
Nov 28, 2023 | 57.79 | 58.96 | 56.85 | 58.69 | 58.61 | 2,580,700 |
Nov 27, 2023 | 58.31 | 58.61 | 57.59 | 57.91 | 57.83 | 2,607,300 |
Nov 24, 2023 | 59.00 | 59.92 | 58.39 | 59.41 | 59.33 | 1,011,000 |
Nov 22, 2023 | 60.21 | 60.21 | 58.54 | 59.19 | 59.11 | 1,184,900 |
Nov 21, 2023 | 59.41 | 60.39 | 59.34 | 59.51 | 59.43 | 2,619,500 |
Nov 20, 2023 | 58.16 | 60.03 | 58.16 | 59.96 | 59.88 | 2,618,700 |
Nov 17, 2023 | 57.28 | 58.45 | 56.84 | 58.30 | 58.22 | 3,161,000 |
Nov 16, 2023 | 57.45 | 57.89 | 56.41 | 56.70 | 56.62 | 1,970,800 |
Nov 16, 2023 | 0.105 Dividend | |||||
Nov 15, 2023 | 55.86 | 59.46 | 55.61 | 57.40 | 57.22 | 3,609,400 |
Nov 14, 2023 | 54.23 | 56.13 | 54.13 | 56.04 | 55.86 | 3,905,800 |
Nov 13, 2023 | 52.29 | 52.46 | 51.50 | 52.30 | 52.13 | 2,372,700 |
Nov 10, 2023 | 52.93 | 53.20 | 51.57 | 52.71 | 52.54 | 2,789,800 |
Nov 09, 2023 | 51.95 | 53.17 | 51.40 | 53.10 | 52.93 | 4,331,000 |
Nov 08, 2023 | 51.68 | 52.17 | 50.88 | 51.60 | 51.43 | 2,810,600 |
Nov 07, 2023 | 50.51 | 51.84 | 50.51 | 51.54 | 51.37 | 2,980,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |